1. HOME >
  2. 株価時系列 >
  3. 8344 >
  4. 2016年

8344 (株)山形銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30491495489494124,0002,470
2016-12-29492494489492167,0002,460
2016-12-2849049348949368,0002,465
2016-12-2749249248349090,0002,450
2016-12-2649649649049183,0002,455
2016-12-22501501492494116,0002,470
2016-12-21501504489497165,0002,485
2016-12-20497499493497231,0002,485
2016-12-19501503491501297,0002,505
2016-12-16497504491503387,0002,515
2016-12-15489497487496175,0002,480
2016-12-14495495483494179,0002,470
2016-12-13493499489497217,0002,485
2016-12-12495500485491228,0002,455
2016-12-09485497485497297,0002,485
2016-12-08489489483485167,0002,425
2016-12-07479488479488169,0002,440
2016-12-06477479473475112,0002,375
2016-12-0547747746947388,0002,365
2016-12-02476480474477183,0002,385
2016-12-01475480470477154,0002,385
2016-11-3047347346547078,0002,350
2016-11-29462468460467149,0002,335
2016-11-2846547046047068,0002,350
2016-11-25461467458467165,0002,335
2016-11-2447647746046787,0002,335
2016-11-22475475470471133,0002,355
2016-11-2147047946947986,0002,395
2016-11-18480480466470233,0002,350
2016-11-17468474460474170,0002,370
2016-11-16456472456472173,0002,360
2016-11-15454459449453141,0002,265
2016-11-14454466448454162,0002,270
2016-11-11455465441449199,0002,245
2016-11-10440453436444167,0002,220
2016-11-09452457409414184,0002,070
2016-11-0844645144444570,0002,225
2016-11-0744444843944473,0002,220
2016-11-04434437430437104,0002,185
2016-11-02450450439444134,0002,220
2016-11-01457457451454125,0002,270
2016-10-3145645845245487,0002,270
2016-10-28455465455461219,0002,305
2016-10-27448455448454104,0002,270
2016-10-2644144643944567,0002,225
2016-10-25447450444446151,0002,230
2016-10-2444944944244770,0002,235
2016-10-21445450444449130,0002,245
2016-10-2043544443544495,0002,220
2016-10-1943444043243983,0002,195
2016-10-18442444436438148,0002,190
2016-10-1744144543844299,0002,210
2016-10-1442943842943544,0002,175
2016-10-1343443742643254,0002,160
2016-10-1243143342843078,0002,150
2016-10-1143444143043490,0002,170
2016-10-0743543742643448,0002,170
2016-10-0643744043543588,0002,175
2016-10-05432443432434112,0002,170
2016-10-04429443428433174,0002,165
2016-10-03428431424427106,0002,135
2016-09-30430430420425109,0002,125
2016-09-29429439422438109,0002,190
2016-09-2842843241942767,0002,135
2016-09-27429435417435226,0002,175
2016-09-26443445434437133,0002,185
2016-09-23451454440448238,0002,240
2016-09-21427457417456366,0002,280
2016-09-20427438424426276,0002,130
2016-09-16402432401431254,0002,155
2016-09-15406406398400164,0002,000
2016-09-1440741040240784,0002,035
2016-09-1341841840740873,0002,040
2016-09-12418422411418106,0002,090
2016-09-09432433425426107,0002,130
2016-09-0843043642943279,0002,160
2016-09-07433437427434121,0002,170
2016-09-0643744143543867,0002,190
2016-09-0544144143443493,0002,170
2016-09-02440445433440282,0002,200
2016-09-01439444435440201,0002,200
2016-08-31423434423432166,0002,160
2016-08-3041442241442149,0002,105
2016-08-2941942041641779,0002,085
2016-08-2641441641141181,0002,055
2016-08-2541541841541655,0002,080
2016-08-2441642241641848,0002,090
2016-08-23425425415416218,0002,080
2016-08-2242042541742487,0002,120
2016-08-19421425420421119,0002,105
2016-08-18422435421424239,0002,120
2016-08-17411425410422147,0002,110
2016-08-16418422413413100,0002,065
2016-08-1542242541641883,0002,090
2016-08-12432432417421123,0002,105
2016-08-10433433427430116,0002,150
2016-08-09433436432434145,0002,170
2016-08-08430439430433174,0002,165
2016-08-05428434424426141,0002,130
2016-08-04420427412427266,0002,135
2016-08-03424424404407140,0002,035
2016-08-02440441429432152,0002,160
2016-08-01437448427444235,0002,220
2016-07-29415446404438175,0002,190
2016-07-28413415406411100,0002,055
2016-07-27415422414420130,0002,100
2016-07-26413414408410105,0002,050
2016-07-25419421411413126,0002,065
2016-07-2241942140841179,0002,055
2016-07-21418428412420120,0002,100
2016-07-20423423409417127,0002,085
2016-07-19436436422426127,0002,130
2016-07-15425439424436299,0002,180
2016-07-14419428416424158,0002,120
2016-07-13414430414420160,0002,100
2016-07-12400421400413207,0002,065
2016-07-11386402386400126,0002,000
2016-07-08386394377378126,0001,890
2016-07-07382387377380164,0001,900
2016-07-0638638637338094,0001,900
2016-07-05394396385386151,0001,930
2016-07-04413413400402175,0002,010
2016-07-01408413404413106,0002,065
2016-06-3041141139940073,0002,000
2016-06-2940041339540396,0002,015
2016-06-28388407384395121,0001,975
2016-06-2739039838639297,0001,960
2016-06-24420422379384156,0001,920
2016-06-2340242040042094,0002,100
2016-06-2241541540140295,0002,010
2016-06-21404415401412303,0002,060
2016-06-20398403397401166,0002,005
2016-06-17389401389398301,0001,990
2016-06-16394394381384147,0001,920
2016-06-1538740138739374,0001,965
2016-06-1439039138438790,0001,935
2016-06-1340240238938991,0001,945
2016-06-10424424409410171,0002,050
2016-06-0941842141641841,0002,090
2016-06-0841742841742149,0002,105
2016-06-0742042541742033,0002,100
2016-06-0640942340942074,0002,100
2016-06-0341342441342086,0002,100
2016-06-02430431414417165,0002,085
2016-06-01429443416433192,0002,165
2016-05-31414429414429188,0002,145
2016-05-3041141640941439,0002,070
2016-05-2741141840540973,0002,045
2016-05-2641242540841156,0002,055
2016-05-2540841240440964,0002,045
2016-05-2440640640140353,0002,015
2016-05-2340240939840876,0002,040
2016-05-2040140739640496,0002,020
2016-05-19399405396398105,0001,990
2016-05-18386401386399140,0001,995
2016-05-17382387381386118,0001,930
2016-05-16382390377379167,0001,895
2016-05-13397397384384112,0001,920
2016-05-1239739839239751,0001,985
2016-05-1141041039840094,0002,000
2016-05-10395409391402122,0002,010
2016-05-09388399388396104,0001,980
2016-05-06393393382389260,0001,945
2016-05-02383389380383259,0001,915
2016-04-28432434394399328,0001,995
2016-04-27426430424426146,0002,130
2016-04-26436436421425161,0002,125
2016-04-25438442432437164,0002,185
2016-04-22430439420438227,0002,190
2016-04-21431433425433144,0002,165
2016-04-20429436424426150,0002,130
2016-04-19422435420432169,0002,160
2016-04-18419419408411143,0002,055
2016-04-15431431419426100,0002,130
2016-04-14414433412431193,0002,155
2016-04-1339940739740563,0002,025
2016-04-12384400384396109,0001,980
2016-04-1138838937838468,0001,920
2016-04-08386397380393124,0001,965
2016-04-0739139738639484,0001,970
2016-04-06391393383391101,0001,955
2016-04-05395399387391140,0001,955
2016-04-04405408396403203,0002,015
2016-04-01433433404404236,0002,020
2016-03-3142443442442795,0002,135
2016-03-30434436423423109,0002,115
2016-03-29429439426434121,0002,170
2016-03-2842643141943199,0002,155
2016-03-25426426416418111,0002,090
2016-03-24435440425427125,0002,135
2016-03-2345045044044199,0002,205
2016-03-22435448435448120,0002,240
2016-03-18439443424436294,0002,180
2016-03-17422436422433108,0002,165
2016-03-1642142741741874,0002,090
2016-03-15415429413424129,0002,120
2016-03-14399419399416166,0002,080
2016-03-11388400386394310,0001,970
2016-03-10385391383386188,0001,930
2016-03-0939539538238681,0001,930
2016-03-0840540639539677,0001,980
2016-03-0740641140440662,0002,030
2016-03-0440440939840795,0002,035
2016-03-03392408392404102,0002,020
2016-03-02394398391394168,0001,970
2016-03-01379387375385160,0001,925
2016-02-29382391379379108,0001,895
2016-02-2638539237837868,0001,890
2016-02-25374391374385154,0001,925
2016-02-24362377362371158,0001,855
2016-02-2338338637037088,0001,850
2016-02-22375378373377144,0001,885
2016-02-19387389376378195,0001,890
2016-02-18394397389393263,0001,965
2016-02-17396406388389242,0001,945
2016-02-16399405395395173,0001,975
2016-02-15402405393402238,0002,010
2016-02-12375388371380389,0001,900
2016-02-10388395381383215,0001,915
2016-02-09401403380388224,0001,940
2016-02-08411418408414121,0002,070
2016-02-05418427411416115,0002,080
2016-02-04426429423425171,0002,125
2016-02-03432438428433208,0002,165
2016-02-02433440430435218,0002,175
2016-02-01462463435441242,0002,205
2016-01-29458467443461250,0002,305
2016-01-28451460449458262,0002,290
2016-01-27441451440451184,0002,255
2016-01-26442443432433223,0002,165
2016-01-25459459447450129,0002,250
2016-01-22443452438451150,0002,255
2016-01-21441450433433204,0002,165
2016-01-20443449442445198,0002,225
2016-01-19458460443446118,0002,230
2016-01-18451457447456135,0002,280
2016-01-15455458451453129,0002,265
2016-01-14444448437447168,0002,235
2016-01-13446454445453146,0002,265
2016-01-12443446440440160,0002,200
2016-01-08449463446449178,0002,245
2016-01-0746246744845379,0002,265
2016-01-06460464457463166,0002,315
2016-01-05456464456461174,0002,305
2016-01-04466470453455190,0002,275

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-01-28]1株→1.046株 [1989-03-28]1株→1.05株